Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaleido Biosciences Inc (NQ: KLDO )

0.2900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.320 7.320 6.450 6.510 125,749 -0.68(-9.46%)
Apr 29, 2020 6.900 7.440 6.790 7.190 150,055 +0.44(+6.52%)
Apr 28, 2020 6.910 6.990 6.420 6.750 106,387 +0.16(+2.43%)
Apr 27, 2020 6.830 7.140 6.400 6.590 168,286 +0.09(+1.38%)
Apr 24, 2020 6.560 6.750 6.310 6.500 58,900 -0.01(-0.15%)
Apr 23, 2020 6.800 6.990 6.230 6.510 75,935 -0.29(-4.26%)
Apr 22, 2020 6.290 7.000 6.277 6.800 65,068 +0.51(+8.11%)
Apr 21, 2020 6.870 7.290 6.200 6.290 121,271 -0.43(-6.40%)
Apr 20, 2020 6.910 7.190 6.560 6.720 201,923 +0.25(+3.86%)
Apr 17, 2020 6.520 7.090 6.260 6.470 126,500 +0.05(+0.78%)
Apr 16, 2020 6.160 6.420 5.780 6.420 99,444 +0.42(+7.00%)
Apr 15, 2020 6.310 6.500 5.750 6.000 46,336 -0.31(-4.91%)
Apr 14, 2020 6.160 6.500 6.050 6.310 74,853 +0.31(+5.17%)
Apr 13, 2020 5.530 6.170 5.250 6.000 64,106 +0.49(+8.89%)
Apr 09, 2020 5.410 5.930 5.160 5.510 61,400 +0.22(+4.16%)
Apr 08, 2020 5.410 5.455 5.182 5.290 60,150 +0.07(+1.34%)
Apr 07, 2020 5.920 6.000 5.056 5.220 62,705 -0.32(-5.78%)
Apr 06, 2020 4.890 5.540 4.861 5.540 72,084 +0.92(+19.91%)
Apr 03, 2020 5.000 5.190 4.550 4.620 139,800 -0.73(-13.64%)
Apr 02, 2020 5.130 5.500 4.580 5.350 103,019 +0.14(+2.69%)
Apr 01, 2020 6.000 6.000 5.110 5.210 91,143 -0.94(-15.28%)
Mar 31, 2020 6.670 7.000 5.930 6.150 203,597 -0.35(-5.38%)
Mar 30, 2020 6.130 6.990 5.594 6.500 87,759 +0.45(+7.44%)
Mar 27, 2020 5.880 6.140 5.520 6.050 53,000 +0.05(+0.83%)
Mar 26, 2020 5.680 6.050 5.400 6.000 81,219 +0.34(+6.01%)
Mar 25, 2020 5.270 6.025 5.260 5.660 202,102 -0.52(-8.41%)
Mar 24, 2020 6.230 6.440 5.500 6.180 132,515 +0.06(+0.98%)
Mar 23, 2020 5.860 6.250 5.800 6.120 89,818 +0.26(+4.44%)
Mar 20, 2020 5.020 5.870 4.900 5.860 164,400 +0.87(+17.43%)
Mar 19, 2020 4.600 6.240 4.570 4.990 118,401 +0.51(+11.38%)
Mar 18, 2020 3.950 5.390 3.740 4.480 164,482 +0.33(+7.95%)
Mar 17, 2020 3.600 4.240 3.510 4.150 181,633 +0.53(+14.64%)
Mar 16, 2020 3.750 4.460 3.605 3.620 190,640 -0.32(-8.12%)
Mar 13, 2020 4.270 4.760 2.820 3.940 385,000 -0.37(-8.58%)
Mar 12, 2020 5.040 5.186 4.100 4.310 196,092 -1.23(-22.20%)
Mar 11, 2020 5.540 5.690 5.110 5.540 137,535 -0.11(-1.95%)
Mar 10, 2020 6.300 6.310 5.258 5.650 134,911 -0.32(-5.36%)
Mar 09, 2020 6.260 6.346 5.930 5.970 136,612 -0.66(-9.95%)
Mar 06, 2020 6.120 6.660 5.990 6.630 66,700 +0.17(+2.63%)
Mar 05, 2020 6.810 6.816 6.410 6.460 96,310 -0.46(-6.65%)
Mar 04, 2020 6.740 7.230 6.360 6.920 130,383 +0.32(+4.85%)
Mar 03, 2020 6.940 7.280 6.230 6.600 122,912 -0.22(-3.23%)
Mar 02, 2020 6.000 7.290 5.750 6.820 172,472 +0.85(+14.24%)
Feb 28, 2020 5.890 6.050 5.660 5.970 191,600 -0.08(-1.32%)
Feb 27, 2020 6.500 6.668 6.030 6.050 141,423 -0.53(-8.05%)
Feb 26, 2020 6.630 7.043 6.540 6.580 72,926 -0.14(-2.08%)
Feb 25, 2020 6.920 7.200 6.510 6.720 55,970 -0.20(-2.89%)
Feb 24, 2020 7.090 7.093 6.700 6.920 81,535 -0.23(-3.22%)
Feb 21, 2020 7.140 7.380 6.810 7.150 82,100 +0.03(+0.42%)
Feb 20, 2020 7.320 7.853 7.020 7.120 85,727 -0.15(-2.06%)
Feb 19, 2020 6.900 7.926 6.810 7.270 102,835 +0.40(+5.82%)
Feb 18, 2020 6.750 7.149 6.720 6.870 95,836 +0.19(+2.84%)
Feb 14, 2020 6.920 6.970 6.660 6.680 113,100 -0.25(-3.61%)
Feb 13, 2020 7.500 7.685 6.620 6.930 179,696 -0.60(-7.97%)
Feb 12, 2020 8.120 8.198 7.370 7.530 192,266 -0.57(-7.04%)
Feb 11, 2020 9.480 9.480 7.800 8.100 193,887 -1.39(-14.65%)
Feb 10, 2020 9.000 10.00 9.000 9.490 166,377 +0.55(+6.15%)
Feb 07, 2020 9.180 9.378 8.205 8.940 146,900 -0.20(-2.19%)
Feb 06, 2020 9.230 9.530 9.020 9.140 104,037 -0.06(-0.65%)
Feb 05, 2020 9.430 9.800 9.080 9.200 125,907 -0.14(-1.50%)
Feb 04, 2020 9.290 9.490 9.072 9.340 87,535 +0.05(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.